ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
043340/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250401,160431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,5,2,0.95,1635490,3122,281.51,524,539,520,681,367,524,523.86,0.21,0,303,545,534,529,518,513,532,516,475,157,500,330,1,1,95000000,503,-17.06,1.97,12,0.00,-31.00,269.00,765,20240520,-30.85,450,20241113,17.56,618,-14.40,20250110,520,1.73,20250401,765,-30.85,20240520,450,17.56,20241113,0.00,Y,043340,500,475 억,,202378,N,N,0,N,00,N
20250401,150431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,5,2,0.95,1635490,3122,281.51,524,539,520,681,367,524,523.86,0.21,0,303,545,534,529,518,513,532,516,475,157,500,330,1,1,95000000,503,-17.06,1.97,12,0.00,-31.00,269.00,765,20240520,-30.85,450,20241113,17.56,618,-14.40,20250110,520,1.73,20250401,765,-30.85,20240520,450,17.56,20241113,0.00,Y,043340,500,475 억,,202378,N,N,0,N,00,N
20250401,140431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,5,2,0.95,1190181,2271,204.78,524,539,520,681,367,524,524.08,0.21,0,303,545,534,529,518,513,532,516,475,157,500,330,1,1,95000000,503,-17.06,1.97,12,0.00,-31.00,269.00,765,20240520,-30.85,450,20241113,17.56,618,-14.40,20250110,520,1.73,20250401,765,-30.85,20240520,450,17.56,20241113,0.00,Y,043340,500,475 억,,202378,N,N,0,N,00,N
20250401,130431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,5,2,0.95,1189652,2270,204.69,524,539,520,681,367,524,524.08,0.21,0,303,545,534,529,518,513,532,516,475,157,500,330,1,1,95000000,503,-17.06,1.97,12,0.00,-31.00,269.00,765,20240520,-30.85,450,20241113,17.56,618,-14.40,20250110,520,1.73,20250401,765,-30.85,20240520,450,17.56,20241113,0.00,Y,043340,500,475 억,,202378,N,N,0,N,00,N
20250401,120432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,5,2,0.95,1120353,2139,192.88,524,539,520,681,367,524,523.77,0.21,0,303,545,534,529,518,513,532,516,475,157,500,330,1,1,95000000,503,-17.06,1.97,12,0.00,-31.00,269.00,765,20240520,-30.85,450,20241113,17.56,618,-14.40,20250110,520,1.73,20250401,765,-30.85,20240520,450,17.56,20241113,0.00,Y,043340,500,475 억,,202378,N,N,0,N,00,N
20250401,110429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,5,2,0.95,1118766,2136,192.61,524,539,520,681,367,524,523.77,0.21,0,303,545,534,529,518,513,532,516,475,157,500,330,1,1,95000000,503,-17.06,1.97,12,0.00,-31.00,269.00,765,20240520,-30.85,450,20241113,17.56,618,-14.40,20250110,520,1.73,20250401,765,-30.85,20240520,450,17.56,20241113,0.00,Y,043340,500,475 억,,202378,N,N,0,N,00,N
20250401,100425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,531,7,2,1.34,772607,1472,132.73,524,539,521,681,367,524,524.87,0.21,0,303,545,534,529,518,513,532,516,475,157,500,330,1,1,95000000,504,-17.13,1.97,12,0.00,-31.00,269.00,765,20240520,-30.59,450,20241113,18.00,618,-14.08,20250110,520,2.12,20250327,765,-30.59,20240520,450,18.00,20241113,0.00,Y,043340,500,475 억,,202378,N,N,0,N,00,N
20250401,090427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,539,15,2,2.86,516191,989,89.18,524,539,521,681,367,524,521.93,0.21,0,0,545,534,529,518,513,532,516,475,157,500,330,1,1,95000000,512,-17.39,2.00,12,0.00,-31.00,269.00,765,20240520,-29.54,450,20241113,19.78,618,-12.78,20250110,520,3.65,20250327,765,-29.54,20240520,450,19.78,20241113,0.00,Y,043340,500,475 억,,202378,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250401 160431 57 100.00 KOSDAQ 기계·장비 N N N N N 529 5 2 0.95 1635490 3122 281.51 524 539 520 681 367 524 523.86 0.21 0 303 545 534 529 518 513 532 516 475 157 500 330 1 1 95000000 503 -17.06 1.97 12 0.00 -31.00 269.00 765 20240520 -30.85 450 20241113 17.56 618 -14.40 20250110 520 1.73 20250401 765 -30.85 20240520 450 17.56 20241113 0.00 Y 043340 500 475 억 202378 N N 0 N 00 N
3 20250401 150431 57 100.00 KOSDAQ 기계·장비 N N N N N 529 5 2 0.95 1635490 3122 281.51 524 539 520 681 367 524 523.86 0.21 0 303 545 534 529 518 513 532 516 475 157 500 330 1 1 95000000 503 -17.06 1.97 12 0.00 -31.00 269.00 765 20240520 -30.85 450 20241113 17.56 618 -14.40 20250110 520 1.73 20250401 765 -30.85 20240520 450 17.56 20241113 0.00 Y 043340 500 475 억 202378 N N 0 N 00 N
4 20250401 140431 57 100.00 KOSDAQ 기계·장비 N N N N N 529 5 2 0.95 1190181 2271 204.78 524 539 520 681 367 524 524.08 0.21 0 303 545 534 529 518 513 532 516 475 157 500 330 1 1 95000000 503 -17.06 1.97 12 0.00 -31.00 269.00 765 20240520 -30.85 450 20241113 17.56 618 -14.40 20250110 520 1.73 20250401 765 -30.85 20240520 450 17.56 20241113 0.00 Y 043340 500 475 억 202378 N N 0 N 00 N
5 20250401 130431 57 100.00 KOSDAQ 기계·장비 N N N N N 529 5 2 0.95 1189652 2270 204.69 524 539 520 681 367 524 524.08 0.21 0 303 545 534 529 518 513 532 516 475 157 500 330 1 1 95000000 503 -17.06 1.97 12 0.00 -31.00 269.00 765 20240520 -30.85 450 20241113 17.56 618 -14.40 20250110 520 1.73 20250401 765 -30.85 20240520 450 17.56 20241113 0.00 Y 043340 500 475 억 202378 N N 0 N 00 N
6 20250401 120432 57 100.00 KOSDAQ 기계·장비 N N N N N 529 5 2 0.95 1120353 2139 192.88 524 539 520 681 367 524 523.77 0.21 0 303 545 534 529 518 513 532 516 475 157 500 330 1 1 95000000 503 -17.06 1.97 12 0.00 -31.00 269.00 765 20240520 -30.85 450 20241113 17.56 618 -14.40 20250110 520 1.73 20250401 765 -30.85 20240520 450 17.56 20241113 0.00 Y 043340 500 475 억 202378 N N 0 N 00 N
7 20250401 110429 57 100.00 KOSDAQ 기계·장비 N N N N N 529 5 2 0.95 1118766 2136 192.61 524 539 520 681 367 524 523.77 0.21 0 303 545 534 529 518 513 532 516 475 157 500 330 1 1 95000000 503 -17.06 1.97 12 0.00 -31.00 269.00 765 20240520 -30.85 450 20241113 17.56 618 -14.40 20250110 520 1.73 20250401 765 -30.85 20240520 450 17.56 20241113 0.00 Y 043340 500 475 억 202378 N N 0 N 00 N
8 20250401 100425 57 100.00 KOSDAQ 기계·장비 N N N N N 531 7 2 1.34 772607 1472 132.73 524 539 521 681 367 524 524.87 0.21 0 303 545 534 529 518 513 532 516 475 157 500 330 1 1 95000000 504 -17.13 1.97 12 0.00 -31.00 269.00 765 20240520 -30.59 450 20241113 18.00 618 -14.08 20250110 520 2.12 20250327 765 -30.59 20240520 450 18.00 20241113 0.00 Y 043340 500 475 억 202378 N N 0 N 00 N
9 20250401 090427 57 100.00 KOSDAQ 기계·장비 N N N N N 539 15 2 2.86 516191 989 89.18 524 539 521 681 367 524 521.93 0.21 0 0 545 534 529 518 513 532 516 475 157 500 330 1 1 95000000 512 -17.39 2.00 12 0.00 -31.00 269.00 765 20240520 -29.54 450 20241113 19.78 618 -12.78 20250110 520 3.65 20250327 765 -29.54 20240520 450 19.78 20241113 0.00 Y 043340 500 475 억 202378 N N 0 N 00 N